Shell plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-26 | 1,772.80 | 1,785.60 | 1,761.80 | 1,773.80 | 1,446.87 | 7,826,593 |
| 2021-10-25 | 1,764.40 | 1,783.65 | 1,758.80 | 1,775.80 | 1,448.50 | 7,466,673 |
| 2021-10-22 | 1,757.00 | 1,774.60 | 1,749.20 | 1,749.20 | 1,426.80 | 4,992,546 |
| 2021-10-21 | 1,774.60 | 1,783.40 | 1,755.80 | 1,756.20 | 1,432.51 | 7,317,624 |
| 2021-10-20 | 1,775.40 | 1,795.20 | 1,767.20 | 1,786.00 | 1,456.82 | 7,439,623 |
| 2021-10-19 | 1,769.40 | 1,781.60 | 1,762.80 | 1,778.40 | 1,450.62 | 11,944,350 |
| 2021-10-18 | 1,777.00 | 1,784.40 | 1,761.00 | 1,768.20 | 1,442.30 | 17,784,391 |
| 2021-10-15 | 1,764.40 | 1,775.60 | 1,758.60 | 1,772.00 | 1,445.40 | 9,212,702 |
| 2021-10-14 | 1,739.20 | 1,761.20 | 1,733.40 | 1,744.80 | 1,423.21 | 9,911,191 |
← NewerPage 22 of 22 · 1,269 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.2892 GBP |
| 2026-05-21 | 0.2918 GBP |
| 2026-02-19 | 0.2787 GBP |
| 2025-11-13 | 0.2685 GBP |
| 2025-08-14 | 0.2662 GBP |
| 2025-05-15 | 0.2641 GBP |
| 2025-02-14 | 0.2780 GBP |
| 2024-11-14 | 0.2703 GBP |
| 2024-08-15 | 0.2615 GBP |
| 2024-05-16 | 0.2694 GBP |
| 2024-02-15 | 0.2690 GBP |
| 2023-11-16 | 0.2631 GBP |
| 2023-08-10 | 0.2636 GBP |
| 2023-05-18 | 0.2325 GBP |
| 2023-02-16 | 0.2413 GBP |
| 2022-11-10 | 0.2500 GBP |
| 2022-08-11 | 0.2500 GBP |
| 2022-05-19 | 0.2500 GBP |
| 2022-02-17 | 0.2400 GBP |
| 2021-11-11 | 0.1817 GBP |
| 2021-08-12 | 0.1716 GBP |
| 2021-05-13 | 0.1226 GBP |
| 2021-02-18 | 0.1208 GBP |
| 2020-11-12 | 0.1247 GBP |
| 2020-08-13 | 0.1223 GBP |
| 2020-05-14 | 0.1259 GBP |
| 2020-02-13 | 0.3485 GBP |
| 2019-11-14 | 0.3623 GBP |
| 2019-08-15 | 0.3900 GBP |
| 2019-05-16 | 0.3630 GBP |
| 2019-02-14 | 0.3689 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.